|
Closing price on 3/3/2010
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
15,000 |
| Split-adjusted Price |
21.40 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+0.90 / +4.39%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.13
|
21.40
|
15,000
|
|
|
3/2/2010
|
+1.10 / +5.67%
|
20.10
|
20.50
|
19.00
|
20.50
|
20.03
|
20.50
|
19,900
|
|
|
3/1/2010
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.05
|
19.40
|
2,000
|
|
|
2/26/2010
|
0.00 / 0.00%
|
18.00
|
19.90
|
18.00
|
18.70
|
18.70
|
18.70
|
2,600
|
|
|
2/25/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
18.70
|
3,200
|
|
|
2/24/2010
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.30
|
18.70
|
18.70
|
18.70
|
1,800
|
|
|
2/23/2010
|
-0.70 / -3.65%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.70
|
18.50
|
2,700
|
|
|
2/22/2010
|
0.00 / 0.00%
|
19.00
|
19.80
|
19.00
|
19.20
|
19.25
|
19.20
|
2,300
|
|
|
2/12/2010
|
+0.40 / +2.09%
|
19.50
|
20.00
|
19.20
|
19.50
|
19.50
|
19.50
|
4,000
|
|
|
2/11/2010
|
-1.20 / -5.91%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.08
|
19.10
|
900
|
|
|
2/10/2010
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.28
|
20.30
|
1,100
|
|
|
2/9/2010
|
+0.60 / +3.08%
|
18.50
|
20.10
|
18.00
|
20.10
|
19.18
|
20.10
|
5,100
|
|
|
2/8/2010
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.70
|
19.50
|
19.13
|
19.50
|
14,800
|
|
|
2/5/2010
|
-1.50 / -6.94%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
20.10
|
19,600
|
|
|
2/4/2010
|
-1.60 / -6.90%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
21.60
|
4,100
|
|
|
2/3/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
|
2/2/2010
|
+0.50 / +2.20%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
200
|
|
|
2/1/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
|
1/29/2010
|
+0.30 / +1.45%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
21.00
|
900
|
|
|
1/28/2010
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.68
|
20.70
|
2,300
|
|
|
1/27/2010
|
-0.60 / -2.54%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.30
|
23.00
|
1,000
|
|
|
1/26/2010
|
+0.50 / +2.16%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.00
|
23.60
|
21,000
|
|
|
1/25/2010
|
0.00 / 0.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
22.50
|
23.10
|
16,800
|
|
|
1/22/2010
|
+1.30 / +6.60%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8,300
|
|
|
1/21/2010
|
-0.80 / -3.90%
|
21.50
|
22.00
|
19.50
|
19.70
|
21.00
|
19.70
|
11,500
|
|
|
1/20/2010
|
-1.30 / -5.96%
|
23.00
|
23.00
|
20.50
|
20.50
|
21.75
|
20.50
|
1,900
|
|
|
1/19/2010
|
+1.80 / +9.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.85
|
21.80
|
1,400
|
|
|
1/18/2010
|
0.00 / 0.00%
|
21.50
|
21.90
|
20.00
|
20.00
|
21.80
|
20.00
|
1,100
|
|
|
1/15/2010
|
-0.80 / -3.59%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.50
|
21.50
|
2,100
|
|
|
1/14/2010
|
-0.80 / -3.46%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.80
|
22.30
|
5,200
|
|
|